37,900€
1,61%
Echtzeit-Aktienkurs GlobalStar Inc.
Bid:
Ask:
Aktienkurse zur GlobalStar Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 38,20 | 38,90 | 37,30 | 38,00 | 1,88% | 280,00 |
| 15.10.2025 | 37,40 | 37,50 | 37,30 | 37,30 | -0,80% | - |
| 14.10.2025 | 38,20 | 38,70 | 35,70 | 37,60 | -4,08% | - |
| 13.10.2025 | 38,30 | 39,40 | 37,80 | 39,20 | -2,73% | 168,00 |
| 10.10.2025 | 40,70 | 40,90 | 39,90 | 40,30 | 0,75% | 66,00 |
| 09.10.2025 | 39,20 | 40,90 | 39,00 | 40,00 | 1,78% | 25,00 |
| 08.10.2025 | 37,60 | 40,10 | 37,60 | 39,30 | 5,65% | 6,00 |
| 07.10.2025 | 38,30 | 39,40 | 36,50 | 37,20 | -1,85% | - |
| 06.10.2025 | 36,00 | 38,10 | 36,00 | 37,90 | 7,06% | - |
| 03.10.2025 | 34,60 | 35,40 | 33,90 | 35,40 | 3,21% | - |
| 02.10.2025 | 33,30 | 34,70 | 33,10 | 34,30 | 6,52% | - |
| 01.10.2025 | 30,80 | 32,50 | 30,20 | 32,20 | 4,21% | 6,00 |
| 30.09.2025 | 30,10 | 31,30 | 30,10 | 30,90 | 5,46% | - |
| 29.09.2025 | 29,20 | 29,60 | 29,20 | 29,30 | 0,69% | - |
| 26.09.2025 | 29,70 | 29,90 | 29,00 | 29,10 | -2,02% | - |
| 25.09.2025 | 30,50 | 30,50 | 29,20 | 29,70 | -6,60% | 131,00 |
| 23.09.2025 | 30,60 | 31,90 | 30,30 | 31,80 | 3,92% | - |
| 22.09.2025 | 29,90 | 30,70 | 29,30 | 30,60 | 0,00% | - |
| 19.09.2025 | 29,90 | 30,60 | 29,30 | 30,60 | 4,44% | 8,00 |
| 18.09.2025 | 29,30 | 29,40 | 29,30 | 29,30 | 1,38% | - |
| 17.09.2025 | 27,30 | 29,30 | 26,90 | 28,90 | 9,06% | - |
| 16.09.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 15.09.2025 | 25,50 | 26,50 | 25,30 | 26,50 | 5,58% | 16,00 |
| 12.09.2025 | 25,70 | 25,90 | 25,10 | 25,10 | -7,72% | 37,00 |
| 11.09.2025 | 27,20 | 27,80 | 27,10 | 27,20 | -13,65% | 114,00 |
| 10.09.2025 | 31,30 | 31,50 | 30,80 | 31,50 | 0,00% | 55,00 |
| 09.09.2025 | 33,20 | 35,20 | 31,10 | 31,50 | 18,87% | 1.977,00 |
| 05.09.2025 | 26,30 | 26,90 | 26,10 | 26,50 | 0,76% | - |
| 04.09.2025 | 26,30 | 26,50 | 25,70 | 26,30 | 0,77% | 51,00 |
| 03.09.2025 | 26,30 | 27,10 | 25,70 | 26,10 | -0,76% | - |
| 02.09.2025 | 25,70 | 26,50 | 24,90 | 26,30 | 2,33% | 205,00 |
| 01.09.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | 42,00 |
| 29.08.2025 | 24,70 | 25,70 | 24,10 | 25,70 | 4,05% | 8,00 |
| 28.08.2025 | 24,30 | 24,90 | 23,70 | 24,70 | 1,23% | - |
| 27.08.2025 | 24,30 | 24,90 | 24,10 | 24,40 | 0,83% | - |
| 26.08.2025 | 22,90 | 24,80 | 22,90 | 24,20 | 3,86% | - |
| 25.08.2025 | 23,10 | 23,30 | 22,50 | 23,30 | 2,64% | 1.000,00 |
| 22.08.2025 | 22,10 | 22,90 | 22,10 | 22,70 | 1,79% | 2,00 |
| 21.08.2025 | 21,30 | 22,30 | 21,10 | 22,30 | 4,69% | - |
| 20.08.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 19.08.2025 | 22,50 | 22,70 | 21,70 | 21,70 | -4,41% | - |
| 18.08.2025 | 22,90 | 23,30 | 22,70 | 22,70 | -1,30% | 2,00 |
| 15.08.2025 | 23,50 | 23,90 | 22,50 | 23,00 | -1,29% | - |
| 14.08.2025 | 23,50 | 23,70 | 22,50 | 23,30 | 0,00% | - |
| 13.08.2025 | 24,10 | 24,30 | 23,10 | 23,30 | -3,32% | - |
| 12.08.2025 | 24,30 | 25,10 | 23,90 | 24,10 | -0,82% | - |
| 11.08.2025 | 24,50 | 24,90 | 23,90 | 24,30 | -0,41% | - |
| 08.08.2025 | 22,40 | 26,30 | 22,20 | 24,40 | 12,44% | 94,00 |
| 07.08.2025 | 22,80 | 23,30 | 21,10 | 21,70 | -2,69% | 610,00 |
| 06.08.2025 | 21,70 | 22,70 | 21,30 | 22,30 | 4,69% | 175,00 |
| 05.08.2025 | 21,10 | 21,70 | 21,10 | 21,30 | 0,95% | - |
| 04.08.2025 | 20,10 | 21,10 | 19,95 | 21,10 | 4,98% | - |
| 01.08.2025 | 20,50 | 20,50 | 19,35 | 20,10 | -2,90% | 2,00 |
| 31.07.2025 | 20,90 | 20,90 | 20,50 | 20,70 | 0,00% | 9,00 |
| 30.07.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,00% | 203,00 |
| 29.07.2025 | 21,50 | 21,70 | 20,50 | 20,70 | -2,82% | - |
| 28.07.2025 | 21,10 | 21,50 | 20,90 | 21,30 | 0,95% | - |
| 25.07.2025 | 21,30 | 21,50 | 20,70 | 21,10 | 0,00% | - |
| 24.07.2025 | 22,10 | 22,30 | 20,90 | 21,10 | -3,65% | - |
| 23.07.2025 | 22,10 | 22,50 | 21,70 | 21,90 | -1,79% | 108,00 |
| 22.07.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 21.07.2025 | 24,10 | 24,30 | 22,10 | 22,30 | -6,69% | 61,00 |
| 18.07.2025 | 24,50 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 17.07.2025 | 23,70 | 24,70 | 23,60 | 24,30 | 2,53% | 334,00 |
| 16.07.2025 | 23,70 | 24,10 | 23,10 | 23,70 | -0,84% | - |
| 15.07.2025 | 23,70 | 24,30 | 23,50 | 23,90 | 0,84% | 50,00 |
| 14.07.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 11.07.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 10.07.2025 | 22,90 | 23,50 | 22,70 | 23,30 | 0,87% | - |
| 09.07.2025 | 22,90 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 08.07.2025 | 22,50 | 23,50 | 22,50 | 23,10 | 1,76% | - |
| 07.07.2025 | 21,10 | 23,00 | 21,00 | 22,70 | 8,61% | 20,00 |
| 03.07.2025 | 20,10 | 21,30 | 20,10 | 20,90 | 3,98% | - |
| 02.07.2025 | 19,70 | 20,30 | 19,55 | 20,10 | 2,29% | - |
| 01.07.2025 | 19,95 | 19,95 | 19,45 | 19,65 | -1,50% | - |
| 30.06.2025 | 20,10 | 20,30 | 19,75 | 19,95 | -0,75% | - |
| 27.06.2025 | 20,10 | 20,50 | 19,85 | 20,10 | 0,75% | - |
| 26.06.2025 | 19,90 | 20,10 | 19,55 | 19,95 | 0,00% | - |
| 25.06.2025 | 20,50 | 20,70 | 19,85 | 19,95 | -2,68% | - |
| 24.06.2025 | 20,70 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 23.06.2025 | 20,30 | 20,50 | 19,95 | 20,50 | 0,49% | - |
| 20.06.2025 | 19,55 | 21,40 | 19,55 | 20,40 | 2,51% | - |
| 19.06.2025 | 20,80 | 20,80 | 0,00 | 19,90 | -3,86% | 5,00 |
| 18.06.2025 | 20,30 | 20,90 | 20,10 | 20,70 | 1,97% | - |
| 17.06.2025 | 20,05 | 20,30 | 19,75 | 20,30 | 0,00% | - |
| 16.06.2025 | 19,00 | 20,30 | 18,95 | 20,30 | 7,12% | - |
| 13.06.2025 | 18,70 | 19,55 | 18,50 | 18,95 | -1,04% | - |
| 12.06.2025 | 18,95 | 19,25 | 18,65 | 19,15 | 0,00% | - |
| 11.06.2025 | 18,95 | 19,45 | 18,85 | 19,15 | 0,52% | - |
| 10.06.2025 | 18,45 | 19,25 | 18,45 | 19,05 | 1,87% | 12,00 |
| 09.06.2025 | 17,35 | 19,15 | 17,35 | 18,70 | 7,16% | 650,00 |
| 06.06.2025 | 17,55 | 17,80 | 17,25 | 17,45 | 1,16% | 704,00 |
| 05.06.2025 | 17,15 | 17,55 | 16,85 | 17,25 | 0,00% | 190,00 |
| 04.06.2025 | 16,65 | 17,35 | 16,45 | 17,25 | 3,60% | 2,00 |
| 03.06.2025 | 16,15 | 16,75 | 16,15 | 16,65 | 2,46% | - |
| 02.06.2025 | 16,15 | 16,65 | 15,65 | 16,25 | 0,00% | - |
| 30.05.2025 | 16,55 | 16,55 | 15,95 | 16,25 | -0,61% | - |
| 29.05.2025 | 17,05 | 17,10 | 16,35 | 16,35 | -2,39% | - |
| 28.05.2025 | 16,85 | 17,05 | 16,45 | 16,75 | 0,00% | 12,00 |
| 27.05.2025 | 16,25 | 17,05 | 16,25 | 16,75 | 3,08% | - |